Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifevantage Cp (NQ: LFVN )

7.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.013 3.075 3.005 3.031 12,979 -0.03(-0.98%)
Apr 27, 2023 3.049 3.077 3.031 3.061 5,588 +0.01(+0.39%)
Apr 26, 2023 3.059 3.114 3.047 3.049 2,946 -0.04(-1.40%)
Apr 25, 2023 3.089 3.105 3.040 3.093 6,345 -0.01(-0.48%)
Apr 24, 2023 3.105 3.123 3.077 3.108 4,739 -0.01(-0.19%)
Apr 21, 2023 3.196 3.196 3.095 3.114 18,579 -0.07(-2.31%)
Apr 20, 2023 3.141 3.206 3.123 3.187 6,263 +0.05(+1.46%)
Apr 19, 2023 3.123 3.215 3.077 3.141 7,603 +0.00(+0.00%)
Apr 18, 2023 3.095 3.166 3.086 3.141 2,827 +0.02(+0.59%)
Apr 17, 2023 3.077 3.132 3.077 3.123 6,176 +0.04(+1.19%)
Apr 14, 2023 3.031 3.150 3.031 3.086 12,831 -0.06(-2.04%)
Apr 13, 2023 3.068 3.288 3.068 3.150 4,998 +0.08(+2.69%)
Apr 12, 2023 3.196 3.224 3.051 3.068 12,395 -0.17(-5.23%)
Apr 11, 2023 3.169 3.297 3.105 3.237 5,185 +0.07(+2.16%)
Apr 10, 2023 3.059 3.206 3.059 3.169 26,282 +0.06(+1.77%)
Apr 06, 2023 3.134 3.169 3.105 3.114 6,777 -0.09(-2.87%)
Apr 05, 2023 3.215 3.224 3.169 3.206 17,027 -0.01(-0.29%)
Apr 04, 2023 3.224 3.270 3.192 3.215 8,108 -0.03(-1.03%)
Apr 03, 2023 3.297 3.297 3.178 3.248 10,347 -0.05(-1.49%)
Mar 31, 2023 3.261 3.468 3.252 3.297 22,644 +0.07(+2.28%)
Mar 30, 2023 3.187 3.261 3.169 3.224 1,535 +0.04(+1.15%)
Mar 29, 2023 3.215 3.247 3.178 3.187 5,982 -0.03(-0.86%)
Mar 28, 2023 3.233 3.288 3.215 3.215 6,381 -0.01(-0.28%)
Mar 27, 2023 3.261 3.288 3.187 3.224 11,447 -0.02(-0.57%)
Mar 24, 2023 3.160 3.252 3.131 3.242 11,183 +0.08(+2.62%)
Mar 23, 2023 3.224 3.224 3.123 3.160 8,087 -0.06(-1.71%)
Mar 22, 2023 3.160 3.256 3.114 3.215 15,345 +0.03(+0.86%)
Mar 21, 2023 3.169 3.376 3.169 3.187 10,961 +0.02(+0.58%)
Mar 20, 2023 3.040 3.184 3.040 3.169 19,747 +0.05(+1.47%)
Mar 17, 2023 3.123 3.150 3.059 3.123 37,212 -0.01(-0.29%)
Mar 16, 2023 3.049 3.132 2.985 3.132 10,725 +0.14(+4.60%)
Mar 15, 2023 3.049 3.113 2.976 2.994 9,124 -0.09(-2.98%)
Mar 14, 2023 3.105 3.242 3.077 3.086 23,262 -0.02(-0.59%)
Mar 13, 2023 3.215 3.334 3.105 3.105 20,347 -0.11(-3.43%)
Mar 10, 2023 3.307 3.527 3.215 3.215 29,842 -0.09(-2.78%)
Mar 09, 2023 3.362 3.362 3.307 3.307 8,791 -0.06(-1.91%)
Mar 08, 2023 3.408 3.411 3.353 3.371 10,595 -0.06(-1.61%)
Mar 07, 2023 3.518 3.536 3.412 3.426 19,686 -0.10(-2.86%)
Mar 06, 2023 3.518 3.610 3.490 3.527 10,293 +0.01(+0.26%)
Mar 03, 2023 3.518 3.573 3.500 3.518 9,057 +0.00(+0.00%)
Mar 02, 2023 3.536 3.610 3.490 3.518 15,260 +0.01(+0.26%)
Mar 01, 2023 3.545 3.582 3.500 3.509 35,152 -0.06(-1.55%)
Feb 28, 2023 3.591 3.601 3.527 3.564 13,979 +0.02(+0.52%)
Feb 27, 2023 3.518 3.564 3.491 3.545 16,894 +0.04(+1.04%)
Feb 24, 2023 3.509 3.566 3.509 3.509 5,985 -0.02(-0.52%)
Feb 23, 2023 3.600 3.600 3.509 3.527 21,307 +0.01(+0.26%)
Feb 22, 2023 3.618 3.627 3.509 3.518 13,583 -0.06(-1.78%)
Feb 21, 2023 3.627 3.646 3.582 3.582 7,525 -0.05(-1.50%)
Feb 17, 2023 3.627 3.646 3.627 3.637 6,580 +0.01(+0.25%)
Feb 16, 2023 3.618 3.646 3.618 3.627 4,232 +0.00(+0.00%)
Feb 15, 2023 3.609 3.646 3.609 3.627 16,387 +0.02(+0.51%)
Feb 14, 2023 3.545 3.618 3.536 3.609 16,266 +0.06(+1.80%)
Feb 13, 2023 3.536 3.555 3.536 3.545 9,510 +0.01(+0.39%)
Feb 10, 2023 3.491 3.550 3.473 3.532 15,213 +0.05(+1.57%)
Feb 09, 2023 3.473 3.518 3.468 3.477 12,869 -0.01(-0.39%)
Feb 08, 2023 3.454 3.504 3.454 3.491 3,588 +0.04(+1.06%)
Feb 07, 2023 3.509 3.555 3.381 3.454 29,802 -0.02(-0.52%)
Feb 06, 2023 3.609 3.627 3.473 3.473 15,682 -0.17(-4.75%)
Feb 03, 2023 3.646 3.646 3.518 3.646 75,787 +0.03(+0.76%)
Feb 02, 2023 3.646 3.686 3.618 3.618 21,161 -0.03(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.